The Coca-Cola Company (KO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426C00040000 | 2024-04-19 12:15PM EDT | 40.00 | 19.55 | 18.00 | 22.50 | +0.35 | +1.82% | 2 | 0 | 146.09% |
| KO240426C00050000 | 2024-03-28 11:20AM EDT | 50.00 | 11.00 | 9.25 | 10.75 | 0.00 | - | 8 | 10 | 118.36% |
| KO240426C00053000 | 2024-04-16 12:18PM EDT | 53.00 | 5.37 | 7.15 | 7.30 | 0.00 | - | 6 | 1 | 50.59% |
| KO240426C00054000 | 2024-04-16 12:18PM EDT | 54.00 | 4.37 | 5.25 | 6.30 | 0.00 | - | 4 | 7 | 52.93% |
| KO240426C00055000 | 2024-04-19 2:28PM EDT | 55.00 | 5.00 | 5.15 | 6.20 | +1.35 | +36.99% | 10 | 11 | 68.65% |
| KO240426C00056000 | 2024-04-19 3:26PM EDT | 56.00 | 4.30 | 3.85 | 4.50 | +1.43 | +49.83% | 2 | 72 | 50.98% |
| KO240426C00057000 | 2024-04-19 3:13PM EDT | 57.00 | 3.33 | 2.84 | 3.70 | +1.29 | +63.24% | 38 | 180 | 51.07% |
| KO240426C00058000 | 2024-04-19 3:53PM EDT | 58.00 | 2.27 | 2.06 | 2.41 | +1.09 | +92.37% | 198 | 906 | 29.40% |
| KO240426C00059000 | 2024-04-19 3:59PM EDT | 59.00 | 1.36 | 1.19 | 1.38 | +0.90 | +195.65% | 1,194 | 2,407 | 19.14% |
| KO240426C00060000 | 2024-04-19 3:59PM EDT | 60.00 | 0.59 | 0.56 | 0.59 | +0.47 | +391.67% | 2,805 | 1,911 | 15.09% |
| KO240426C00061000 | 2024-04-19 3:58PM EDT | 61.00 | 0.15 | 0.14 | 0.16 | +0.12 | +400.00% | 1,933 | 2,584 | 13.77% |
| KO240426C00062000 | 2024-04-19 3:57PM EDT | 62.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 2,384 | 4,040 | 14.84% |
| KO240426C00063000 | 2024-04-19 3:37PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 3,856 | 16.02% |
| KO240426C00064000 | 2024-04-18 11:18AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 500 | 20.70% |
| KO240426C00065000 | 2024-04-18 2:04PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 222 | 25.00% |
| KO240426C00066000 | 2024-03-28 2:41PM EDT | 66.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 42 | 37.50% |
| KO240426C00067000 | 2024-04-18 9:48AM EDT | 67.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 48.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO240426P00050000 | 2024-04-16 2:58PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 1 | 68.36% |
| KO240426P00052000 | 2024-04-11 12:49PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 48.44% |
| KO240426P00053000 | 2024-04-12 3:25PM EDT | 53.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 15 | 71 | 52.93% |
| KO240426P00054000 | 2024-04-18 1:58PM EDT | 54.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 31 | 33 | 54.88% |
| KO240426P00055000 | 2024-04-19 1:27PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 122 | 32.03% |
| KO240426P00056000 | 2024-04-19 2:15PM EDT | 56.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 53 | 580 | 26.56% |
| KO240426P00057000 | 2024-04-19 3:32PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 143 | 746 | 22.46% |
| KO240426P00058000 | 2024-04-19 3:58PM EDT | 58.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 253 | 2,793 | 18.36% |
| KO240426P00059000 | 2024-04-19 3:58PM EDT | 59.00 | 0.11 | 0.09 | 0.12 | -0.39 | -78.00% | 845 | 1,303 | 15.24% |
| KO240426P00060000 | 2024-04-19 3:58PM EDT | 60.00 | 0.34 | 0.33 | 0.36 | -0.78 | -69.64% | 3,256 | 914 | 13.23% |
| KO240426P00061000 | 2024-04-19 3:53PM EDT | 61.00 | 0.90 | 0.89 | 0.96 | -1.22 | -57.55% | 92 | 11 | 12.60% |
| KO240426P00062000 | 2024-04-19 3:40PM EDT | 62.00 | 1.78 | 1.53 | 2.09 | -2.01 | -53.03% | 455 | 20 | 26.47% |
| KO240426P00063000 | 2024-04-19 3:59PM EDT | 63.00 | 2.81 | 2.76 | 3.25 | -1.30 | -31.63% | 6 | 11 | 41.31% |
© 2024 Yahoo. All rights reserved.